東証マザーズ コンポジット 日足 時系列データ (2014年)

東証マザーズ コンポジット
 
 
始値 
高値 
安値 
終値 
2014-12-302711.982725.922674.972697.79
2014-12-292711.872750.242677.772713.91
2014-12-262590.242700.852589.052700.83
2014-12-252560.282587.882557.932580.25
2014-12-242628.902628.982566.872569.84
2014-12-222675.622693.002617.832627.72
2014-12-192661.292681.862642.862676.98
2014-12-182613.192641.352604.662640.69
2014-12-172588.682628.602575.932579.02
2014-12-162655.512666.382600.732605.84
2014-12-152710.262735.312683.832686.54
2014-12-122745.702749.052708.022717.20
2014-12-112698.362741.772684.272737.51
2014-12-102683.772749.242674.662720.26
2014-12-092741.332764.462696.652708.83
2014-12-082838.232839.312759.782759.78
2014-12-052783.722833.092779.472830.08
2014-12-042831.422834.392784.972785.02
2014-12-032886.412908.162824.152828.08
2014-12-022845.022897.102840.352880.07
2014-12-012844.142848.222805.272843.81
2014-11-282856.202873.362829.812848.02
2014-11-272872.952899.202848.682851.97
2014-11-262823.392880.702816.902872.61
2014-11-252780.142828.062772.132828.06
2014-11-212710.732762.602699.672754.70
2014-11-202731.162757.532715.552727.46
2014-11-192747.052754.722712.552722.51
2014-11-182655.882732.712652.942732.71
2014-11-172697.582700.522644.582648.51
2014-11-142723.942748.992666.472689.81
2014-11-132755.372762.302715.202728.17
2014-11-122818.522822.162763.152768.27
2014-11-112804.252822.272789.782802.92
2014-11-102773.422787.162754.702787.16
2014-11-072808.152816.402770.942778.73
2014-11-062790.692851.442736.262795.16
2014-11-052691.622769.722684.192767.46
2014-11-042665.092721.272657.222692.04
2014-10-312603.732633.602577.362622.83
2014-10-302631.432643.532577.322590.72
2014-10-292669.632672.792619.652637.65
2014-10-282622.502666.422619.422663.14
2014-10-272656.062661.432627.132627.13
2014-10-242672.872685.742625.992632.45
2014-10-232572.922646.372566.792645.95
2014-10-222553.252593.472541.132578.53
2014-10-212572.292577.832512.342519.64
2014-10-202512.432579.222512.432571.14
2014-10-172473.762523.182449.002464.57
2014-10-162451.142518.622412.382447.06
2014-10-152472.212503.222435.572501.62
2014-10-142478.802488.062430.532444.98
2014-10-102533.272547.352465.992525.86
2014-10-092687.232698.702572.312576.97
2014-10-082607.782674.682588.902670.28
2014-10-072720.582730.492642.982649.47
2014-10-062713.912746.452690.442734.35
2014-10-032625.102693.112608.302693.11
2014-10-022613.932649.982583.172608.10
2014-10-012768.332768.332656.292659.26
2014-09-302815.832826.732765.182765.60
2014-09-292868.602872.772826.592827.85
2014-09-262793.372857.922782.822852.04
2014-09-252824.022838.722800.452814.63
2014-09-242825.932825.932786.342801.74
2014-09-222865.002879.682847.032855.67
2014-09-192868.532876.892842.292859.13
2014-09-182842.532882.992812.732853.88
2014-09-172841.052850.822822.802831.81
2014-09-162839.692859.002823.682827.85
2014-09-122841.832866.762821.312828.13
2014-09-112772.972849.572772.972847.84
2014-09-102813.352822.572752.892761.38
2014-09-092855.222862.282822.472825.11
2014-09-082816.352852.342814.232851.94
2014-09-052812.642815.752760.632809.46
2014-09-042837.502860.172795.372800.23
2014-09-032825.172862.992816.422837.49
2014-09-022880.932881.332809.642822.72
2014-09-012878.172883.082865.882877.59
2014-08-292831.302857.482806.372857.46
2014-08-282909.642913.982841.662851.93
2014-08-272909.172945.642894.602920.91
2014-08-262928.502946.352887.472893.37
2014-08-252834.482922.352833.442922.35
2014-08-222823.132835.042808.212828.97
2014-08-212795.112821.722785.742809.51
2014-08-202814.322817.182789.582794.78
2014-08-192817.952822.232768.752810.80
2014-08-182831.382849.232783.472789.38
2014-08-152769.632819.872754.102815.47
2014-08-142756.652824.422705.652766.60
2014-08-132718.282761.892704.172756.46
2014-08-122707.562773.732707.562727.61
2014-08-112588.532703.652586.832697.70
2014-08-082607.362630.952473.792540.68
2014-08-072658.422679.532573.822630.00
2014-08-062730.122745.362614.212665.51
2014-08-052876.842880.312737.642748.89
2014-08-042869.092905.352866.052874.08
2014-08-012840.172896.132803.072865.80
2014-07-312854.742894.002849.772889.43
2014-07-302850.312870.612832.132840.21
2014-07-292776.872840.502772.162839.72
2014-07-282712.592765.062712.592763.62
2014-07-252750.312751.192700.972715.17
2014-07-242745.232766.522734.092749.23
2014-07-232710.812749.782710.812743.28
2014-07-222661.852703.142659.292698.33
2014-07-182613.282660.182594.742656.00
2014-07-172679.872695.782650.772654.51
2014-07-162719.542720.052675.872676.71
2014-07-152714.022729.072693.752727.93
2014-07-142671.072694.222667.962694.22
2014-07-112601.502660.342588.702650.89
2014-07-102687.112707.292635.912640.63
2014-07-092683.482699.912664.432675.07
2014-07-082713.362727.522688.442724.53
2014-07-072720.082747.172714.502728.13
2014-07-042752.342755.382729.002731.14
2014-07-032755.832756.212720.282736.38
2014-07-022778.222789.742744.382752.94
2014-07-012700.282747.022696.412746.05
2014-06-302634.892682.472631.432682.47
2014-06-272702.812704.672581.032623.69
2014-06-262747.562766.852717.002723.40
2014-06-252788.152840.512727.122731.45
2014-06-242746.642810.552746.642791.24
2014-06-232724.262768.042712.172754.20
2014-06-202761.342772.672683.802714.53
2014-06-192772.792791.612729.862764.30
2014-06-182736.752782.362736.752753.26
2014-06-172668.622722.002650.572713.35
2014-06-162640.952713.992613.822663.88
2014-06-132551.022619.452550.052619.09
2014-06-122511.882573.032511.382569.09
2014-06-112450.802544.782441.522538.98
2014-06-102517.682519.042455.252468.50
2014-06-092507.132531.842501.432524.33
2014-06-062455.332480.132438.402480.13
2014-06-052459.772466.512406.442445.52
2014-06-042467.642489.432443.252456.81
2014-06-032435.862476.592412.402476.59
2014-06-022351.112415.762351.112414.40
2014-05-302307.242343.902274.772316.86
2014-05-292222.902283.302222.222276.57
2014-05-282215.522234.812208.592218.67
2014-05-272189.382243.842181.202191.56
2014-05-262124.182188.962123.462183.30
2014-05-232030.902097.622029.692091.58
2014-05-221976.232027.111976.232016.09
2014-05-211892.571957.461886.071950.66
2014-05-201884.711919.961878.461915.96
2014-05-191990.211991.181880.271884.54
2014-05-162031.112031.111982.841991.15
2014-05-152019.492063.102012.682057.49
2014-05-142016.172049.161995.112034.38
2014-05-132011.382035.492010.972017.24
2014-05-122071.132074.841981.311987.93
2014-05-092076.362091.032059.672076.26
2014-05-082133.062139.902082.482086.58
2014-05-072137.872138.442109.562115.97
2014-05-022140.152173.992135.942160.71
2014-05-012077.722150.452058.062144.98
2014-04-302136.152142.842060.992085.26
2014-04-282176.062179.382123.442128.86
2014-04-252188.552235.152188.552196.73
2014-04-242189.652206.372180.202183.72
2014-04-232174.222192.582148.332188.69
2014-04-222221.102238.102151.842159.15
2014-04-212243.982254.842216.272216.27
2014-04-182192.672231.132191.912230.36
2014-04-172217.322234.652167.292181.64
2014-04-162121.292196.832119.632195.37
2014-04-152116.702135.752107.342112.26
2014-04-142087.942138.152085.452086.78
2014-04-112129.002130.122074.252107.93
2014-04-102248.192264.772157.992172.44
2014-04-092215.032252.112214.732217.18
2014-04-082257.152286.122238.072244.42
2014-04-072306.762309.012273.172284.96
2014-04-042334.882345.982319.342340.40
2014-04-032395.832396.662342.102346.10
2014-04-022318.602386.102317.062384.35
2014-04-012313.182329.072292.122295.45
2014-03-312321.632340.582277.162302.73
2014-03-282190.292297.972190.292297.97
2014-03-272130.012196.092068.562194.58
2014-03-262189.562218.962158.922162.24
2014-03-252301.292301.292179.302184.19
2014-03-242274.182328.932274.182314.71
2014-03-202371.022376.072261.442271.42
2014-03-192425.462441.802369.262381.84
2014-03-182390.362425.882389.812418.95
2014-03-172388.472414.782343.482349.98
2014-03-142461.822462.552384.392408.99
2014-03-132550.442566.972497.962502.58
2014-03-122572.622592.222551.052553.83
2014-03-112601.782625.492585.332600.51
2014-03-102558.012602.262553.392597.46
2014-03-072544.382568.012529.842558.79
2014-03-062484.862527.072472.662511.10
2014-03-052483.212519.852481.982487.29
2014-03-042413.892459.352398.172443.73
2014-03-032480.902483.512392.892443.46
2014-02-282504.352532.992492.232512.73
2014-02-272543.982552.732498.562507.37
2014-02-262560.332585.322537.002550.55
2014-02-252574.182600.392557.302566.69
2014-02-242518.952566.682508.472551.46
2014-02-212487.282516.512477.002508.08
2014-02-202502.812527.892438.192461.28
2014-02-192489.852573.892477.192522.25
2014-02-182463.742501.522423.572497.69
2014-02-172472.092485.392374.422460.86
2014-02-142531.042553.782442.072471.57
2014-02-132584.942586.652513.372522.60
2014-02-122610.492637.562594.542612.05
2014-02-102490.152578.512485.122569.73
2014-02-072519.412553.332418.282458.53
2014-02-062368.622522.892362.672483.54
2014-02-052417.322507.162263.072367.20
2014-02-042576.352576.422256.892371.52
2014-02-032820.382820.772622.342633.57
2014-01-312929.352943.912804.982870.28
2014-01-302956.332973.592872.472896.16
2014-01-292901.772969.522901.332964.31
2014-01-282947.792992.202849.652856.27
2014-01-273020.933029.162914.052914.05
2014-01-242999.203103.662988.243066.90
2014-01-233112.963127.563041.683047.57
2014-01-223001.833107.793001.083107.16
2014-01-213027.723041.212999.033000.28
2014-01-202973.403022.892965.313015.67
2014-01-172928.942963.942928.402963.45
2014-01-162976.372995.752932.272938.60
2014-01-152951.372976.292935.222953.92
2014-01-142893.042950.192860.252917.16
2014-01-102929.372959.692919.112934.07
2014-01-092916.912943.262898.802924.37
2014-01-082883.222932.012868.302920.34
2014-01-072910.362940.812845.812865.12
2014-01-062894.312933.522889.092906.22

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter